La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 563,48 +1 807,58 (+2,93 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA260116C00140000 | 2024-02-01 3:30PM EDT | 140.00 | 181.90 | 179.50 | 184.50 | 0.00 | - | 1 | 2 | 0.00% |
| HCA260116C00145000 | 2024-03-12 2:13PM EDT | 145.00 | 190.90 | 191.00 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA260116C00170000 | 2024-01-12 12:10PM EDT | 170.00 | 130.60 | 148.50 | 153.40 | 0.00 | - | 5 | 5 | 0.00% |
| HCA260116C00175000 | 2024-01-31 11:16AM EDT | 175.00 | 146.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| HCA260116C00180000 | 2024-03-06 11:48AM EDT | 180.00 | 156.40 | 162.00 | 167.00 | 0.00 | - | 5 | 5 | 0.00% |
| HCA260116C00185000 | 2024-07-03 10:10AM EDT | 185.00 | 152.75 | 180.00 | 185.00 | 0.00 | - | 5 | 1 | 52.54% |
| HCA260116C00205000 | 2023-12-08 1:46PM EDT | 205.00 | 81.87 | 97.30 | 99.50 | 0.00 | - | - | 1 | 0.00% |
| HCA260116C00220000 | 2023-12-08 1:46PM EDT | 220.00 | 72.12 | 86.80 | 89.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCA260116C00230000 | 2023-11-03 12:34PM EDT | 230.00 | 51.50 | 61.50 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA260116C00240000 | 2023-11-29 1:02PM EDT | 240.00 | 54.50 | 68.10 | 72.50 | 0.00 | - | 2 | 1 | 0.00% |
| HCA260116C00245000 | 2024-01-02 2:51PM EDT | 245.00 | 69.65 | 97.70 | 101.20 | 0.00 | - | 1 | 0 | 0.00% |
| HCA260116C00250000 | 2024-05-31 9:58AM EDT | 250.00 | 112.15 | 97.50 | 102.00 | 0.00 | - | 1 | 10 | 0.00% |
| HCA260116C00255000 | 2024-06-27 12:51PM EDT | 255.00 | 113.50 | 122.00 | 125.90 | 0.00 | - | 1 | 1 | 44.21% |
| HCA260116C00260000 | 2024-01-25 11:16AM EDT | 260.00 | 64.90 | 88.00 | 92.00 | 0.00 | - | - | 2 | 0.00% |
| HCA260116C00270000 | 2023-12-14 1:17PM EDT | 270.00 | 55.75 | 58.10 | 61.80 | 0.00 | - | - | 100 | 0.00% |
| HCA260116C00275000 | 2024-02-26 3:02PM EDT | 275.00 | 79.46 | 92.50 | 96.20 | 0.00 | - | 1 | 1 | 30.20% |
| HCA260116C00280000 | 2024-07-01 10:46AM EDT | 280.00 | 76.95 | 103.00 | 107.00 | 0.00 | - | 1 | 2 | 41.31% |
| HCA260116C00290000 | 2024-07-01 10:46AM EDT | 290.00 | 70.65 | 95.50 | 99.70 | 0.00 | - | 1 | 31 | 40.18% |
| HCA260116C00300000 | 2024-04-23 10:19AM EDT | 300.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA260116C00310000 | 2024-07-25 3:47PM EDT | 310.00 | 82.81 | 82.00 | 85.40 | 0.00 | - | 1 | 11 | 37.85% |
| HCA260116C00320000 | 2024-05-23 12:11PM EDT | 320.00 | 52.50 | 65.10 | 70.00 | 0.00 | - | 1 | 9 | 31.21% |
| HCA260116C00330000 | 2024-07-19 10:26AM EDT | 330.00 | 48.90 | 69.00 | 73.40 | 0.00 | - | 2 | 26 | 36.57% |
| HCA260116C00340000 | 2024-06-27 1:13PM EDT | 340.00 | 56.60 | 63.00 | 67.10 | 0.00 | - | 2 | 15 | 35.55% |
| HCA260116C00350000 | 2024-07-25 2:56PM EDT | 350.00 | 59.75 | 57.50 | 61.00 | +0.55 | +0.93% | 1 | 44 | 34.53% |
| HCA260116C00360000 | 2024-07-25 1:38PM EDT | 360.00 | 54.54 | 52.40 | 55.60 | 0.00 | - | 15 | 66 | 33.80% |
| HCA260116C00370000 | 2024-07-01 1:05PM EDT | 370.00 | 29.52 | 46.60 | 50.70 | 0.00 | - | 1 | 21 | 33.23% |
| HCA260116C00380000 | 2024-07-25 1:31PM EDT | 380.00 | 45.75 | 42.50 | 45.40 | 0.00 | - | 6 | 25 | 32.28% |
| HCA260116C00390000 | 2024-07-19 9:40AM EDT | 390.00 | 24.90 | 37.00 | 41.30 | 0.00 | - | 3 | 46 | 31.89% |
| HCA260116C00400000 | 2024-07-01 12:03PM EDT | 400.00 | 20.00 | 33.40 | 37.40 | 0.00 | - | 5 | 14 | 31.47% |
| HCA260116C00410000 | 2024-07-01 3:52PM EDT | 410.00 | 17.60 | 29.40 | 33.30 | 0.00 | - | 49 | 51 | 30.80% |
| HCA260116C00420000 | 2024-07-02 2:01PM EDT | 420.00 | 15.20 | 26.10 | 30.00 | 0.00 | - | 14 | 20 | 30.45% |
| HCA260116C00430000 | 2024-05-06 2:24PM EDT | 430.00 | 11.10 | 19.60 | 22.50 | 0.00 | - | - | 3 | 27.34% |
| HCA260116C00440000 | 2024-07-16 3:25PM EDT | 440.00 | 11.60 | 19.40 | 24.00 | 0.00 | - | 6 | 10 | 29.70% |
| HCA260116C00470000 | 2024-07-12 3:50PM EDT | 470.00 | 8.24 | 12.10 | 16.50 | 0.00 | - | - | 4 | 28.49% |
| HCA260116C00490000 | 2024-07-02 2:20PM EDT | 490.00 | 5.17 | 8.70 | 13.00 | 0.00 | - | - | 1 | 28.07% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA260116P00115000 | 2024-07-24 11:47AM EDT | 115.00 | 0.50 | 0.40 | 2.20 | 0.00 | - | 5 | 13 | 53.85% |
| HCA260116P00120000 | 2024-07-23 9:37AM EDT | 120.00 | 0.50 | 0.40 | 2.35 | 0.00 | - | 6 | 18 | 52.63% |
| HCA260116P00125000 | 2023-11-17 11:14AM EDT | 125.00 | 5.18 | 1.50 | 6.50 | 0.00 | - | 1 | 11 | 56.89% |
| HCA260116P00130000 | 2024-07-25 2:11PM EDT | 130.00 | 1.40 | 0.50 | 2.60 | 0.00 | - | 1 | 1 | 50.06% |
| HCA260116P00145000 | 2024-02-06 4:40PM EDT | 145.00 | 2.50 | 1.15 | 3.90 | 0.00 | - | - | 3 | 49.27% |
| HCA260116P00150000 | 2024-02-22 1:11PM EDT | 150.00 | 2.20 | 1.00 | 4.00 | 0.00 | - | 6 | 6 | 47.89% |
| HCA260116P00165000 | 2023-10-02 1:18PM EDT | 165.00 | 11.50 | 12.60 | 13.70 | 0.00 | - | 1 | 1 | 60.57% |
| HCA260116P00175000 | 2023-12-15 4:59PM EDT | 175.00 | 9.20 | 7.00 | 11.00 | 0.00 | - | 7 | 15 | 50.21% |
| HCA260116P00180000 | 2024-07-10 2:51PM EDT | 180.00 | 4.35 | 2.10 | 4.70 | 0.00 | - | 2 | 7 | 40.56% |
| HCA260116P00185000 | 2023-10-16 3:56PM EDT | 185.00 | 16.50 | 15.00 | 18.00 | 0.00 | - | 1 | 0 | 57.74% |
| HCA260116P00190000 | 2024-07-08 12:58PM EDT | 190.00 | 4.90 | 1.00 | 6.00 | 0.00 | - | 2 | 6 | 40.35% |
| HCA260116P00195000 | 2024-07-08 10:22AM EDT | 195.00 | 5.40 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 39.85% |
| HCA260116P00200000 | 2024-06-28 2:01PM EDT | 200.00 | 5.40 | 2.00 | 6.80 | 0.00 | - | 1 | 12 | 38.98% |
| HCA260116P00205000 | 2024-06-28 12:49PM EDT | 205.00 | 5.55 | 2.00 | 6.90 | 0.00 | - | 1 | 1 | 37.79% |
| HCA260116P00215000 | 2024-06-27 11:38AM EDT | 215.00 | 5.83 | 3.00 | 7.90 | 0.00 | - | 5 | 5 | 36.65% |
| HCA260116P00220000 | 2024-05-17 11:15AM EDT | 220.00 | 9.70 | 4.50 | 9.20 | 0.00 | - | 5 | 8 | 37.11% |
| HCA260116P00225000 | 2024-06-27 11:39AM EDT | 225.00 | 6.50 | 4.00 | 8.80 | 0.00 | - | 1 | 8 | 35.26% |
| HCA260116P00230000 | 2024-01-22 3:22PM EDT | 230.00 | 16.20 | 10.80 | 12.00 | 0.00 | - | 1 | 432 | 37.85% |
| HCA260116P00235000 | 2024-05-07 10:08AM EDT | 235.00 | 10.90 | 7.00 | 11.30 | 0.00 | - | 1 | 2 | 35.69% |
| HCA260116P00240000 | 2024-07-24 3:21PM EDT | 240.00 | 9.40 | 6.00 | 10.90 | 0.00 | - | 6 | 28 | 33.93% |
| HCA260116P00245000 | 2024-07-01 3:20PM EDT | 245.00 | 13.30 | 6.50 | 11.40 | 0.00 | - | 1 | 6 | 33.19% |
| HCA260116P00250000 | 2024-07-02 12:21PM EDT | 250.00 | 13.80 | 7.50 | 12.40 | 0.00 | - | 65 | 63 | 32.96% |
| HCA260116P00255000 | 2024-05-15 11:38AM EDT | 255.00 | 14.00 | 10.00 | 14.90 | 0.00 | - | 1 | 101 | 34.13% |
| HCA260116P00260000 | 2024-07-02 2:01PM EDT | 260.00 | 16.30 | 9.00 | 13.90 | 0.00 | - | 14 | 12 | 31.86% |
| HCA260116P00265000 | 2024-04-25 11:26AM EDT | 265.00 | 19.90 | 15.50 | 20.00 | 0.00 | - | 1 | 9 | 36.02% |
| HCA260116P00270000 | 2024-07-16 3:25PM EDT | 270.00 | 18.40 | 10.60 | 15.40 | 0.00 | - | 6 | 772 | 30.65% |
| HCA260116P00275000 | 2024-05-06 2:24PM EDT | 275.00 | 21.20 | 15.00 | 17.40 | 0.00 | - | 3 | 4 | 31.07% |
| HCA260116P00280000 | 2024-07-25 1:54PM EDT | 280.00 | 14.60 | 13.00 | 15.90 | -0.20 | -1.35% | 8 | 124 | 28.51% |
| HCA260116P00290000 | 2024-05-23 12:11PM EDT | 290.00 | 24.60 | 17.20 | 21.80 | 0.00 | - | 1 | 28 | 30.55% |
| HCA260116P00300000 | 2024-06-04 11:01AM EDT | 300.00 | 24.75 | 22.50 | 27.50 | 0.00 | - | 10 | 0 | 31.92% |
| HCA260116P00310000 | 2024-05-23 12:11PM EDT | 310.00 | 32.00 | 22.60 | 27.50 | 0.00 | - | 1 | 5 | 29.06% |
| HCA260116P00320000 | 2024-06-25 3:29PM EDT | 320.00 | 27.40 | 24.00 | 26.30 | 0.00 | - | 50 | 158 | 25.44% |
| HCA260116P00330000 | 2024-04-17 3:56PM EDT | 330.00 | 45.77 | 36.50 | 40.00 | 0.00 | - | - | 18 | 31.21% |
| HCA260116P00340000 | 2024-06-04 11:01AM EDT | 340.00 | 40.55 | 38.70 | 43.00 | 0.00 | - | 10 | 0 | 29.90% |
| HCA260116P00350000 | 2024-04-02 1:33PM EDT | 350.00 | 47.50 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 35.03% |
| HCA260116P00360000 | 2024-06-13 12:08PM EDT | 360.00 | 45.60 | 50.70 | 55.50 | 0.00 | - | 500 | 500 | 30.70% |
